ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Atico Mining Corp (OP:ATCMF)

0.1480 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 0.1489 0.1600 0.1451 0.1480 586,890 +0.00(+0.34%)
Dec 22, 2025 0.1600 0.1630 0.1438 0.1475 581,970 +0.00(+0.89%)
Dec 19, 2025 0.1441 0.1498 0.1441 0.1462 27,955 -0.01(-4.94%)
Dec 18, 2025 0.1443 0.1538 0.1443 0.1538 30,000 +0.00(+0.65%)
Dec 17, 2025 0.1448 0.1546 0.1390 0.1528 34,900 -0.01(-3.90%)
Dec 16, 2025 0.1564 0.1590 0.1463 0.1590 62,990 -0.00(-0.63%)
Dec 15, 2025 0.1658 0.1658 0.1600 0.1600 54,500 -0.00(-2.79%)
Dec 12, 2025 0.1639 0.1646 0.1600 0.1646 52,358 -0.00(-1.44%)
Dec 11, 2025 0.1538 0.1670 0.1500 0.1670 233,545 +0.01(+8.37%)
Dec 10, 2025 0.1547 0.1604 0.1507 0.1541 51,830 -0.01(-5.40%)
Dec 09, 2025 0.1680 0.1680 0.1568 0.1629 37,000 +0.01(+3.49%)
Dec 08, 2025 0.1650 0.1650 0.1574 0.1574 7,990 -0.00(-1.07%)
Dec 04, 2025 0.1591 0 -0.00(-0.75%)
Dec 03, 2025 0.1610 0.1634 0.1602 0.1603 158,000 +0.00(+1.33%)
Dec 02, 2025 0.1563 0.1650 0.1563 0.1582 293,200 -0.01(-3.24%)
Dec 01, 2025 0.1500 0.1669 0.1500 0.1635 1,096,900 +0.01(+9.00%)
Nov 28, 2025 0.1484 0.1600 0.1470 0.1500 72,300 +0.00(+0.27%)
Nov 26, 2025 0.1425 0.1496 0.1400 0.1496 21,954 +0.01(+3.60%)
Nov 25, 2025 0.1425 0.1530 0.1425 0.1444 98,500 -0.00(-2.43%)
Nov 24, 2025 0.1502 0.1582 0.1474 0.1480 145,225 +0.01(+8.11%)
Nov 21, 2025 0.1369 0.1400 0.1369 0.1369 27,000 -0.00(-2.21%)
Nov 20, 2025 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.38%)
Nov 19, 2025 0.1500 0.1500 0.1428 0.1449 61,680 +0.00(+3.06%)
Nov 18, 2025 0.1450 0.1520 0.1406 0.1406 179,000 -0.00(-3.03%)
Nov 17, 2025 0.1500 0.1500 0.1450 0.1450 56,100 -0.01(-3.33%)
Nov 14, 2025 0.1500 0.1536 0.1500 0.1500 52,000 -0.01(-3.23%)
Nov 13, 2025 0.1550 0.1550 0.1550 0.1550 22,000 +0.00(+0.00%)
Nov 12, 2025 0.1550 0.1550 0.1539 0.1550 35,000 +0.01(+3.33%)
Nov 11, 2025 0.1240 0.1546 0.1240 0.1500 14,000 +0.01(+4.90%)
Nov 10, 2025 0.1430 0.1430 0.1235 0.1430 12,000 +0.01(+10.00%)
Nov 07, 2025 0.1331 0.1331 0.1290 0.1300 41,000 -0.01(-3.85%)
Nov 06, 2025 0.1294 0.1370 0.1294 0.1352 152,100 +0.02(+15.26%)
Nov 05, 2025 0.1180 0.1248 0.1061 0.1173 173,500 -0.00(-0.59%)
Nov 04, 2025 0.1300 0.1359 0.1175 0.1180 100,000 -0.01(-9.58%)
Nov 03, 2025 0.1581 0.1668 0.1305 0.1305 251,924 -0.01(-8.81%)
Oct 31, 2025 0.1431 0.1431 0.1431 0.1431 8,000 -0.01(-6.29%)
Oct 30, 2025 0.1527 0.1527 0.1527 0.1527 10,000 +0.01(+9.31%)
Oct 29, 2025 0.1537 0.1600 0.1397 0.1397 190,678 -0.00(-2.38%)
Oct 28, 2025 0.1519 0.1519 0.1431 0.1431 45,000 -0.00(-1.99%)
Oct 27, 2025 0.1550 0.1550 0.1305 0.1460 564,650 -0.03(-14.97%)
Oct 24, 2025 0.1722 0.1722 0.1717 0.1717 4,500 +0.00(+1.48%)
Oct 23, 2025 0.1727 0.1759 0.1609 0.1692 112,270 +0.02(+11.32%)
Oct 22, 2025 0.1520 0.1520 0.1520 0.1520 79,044 -0.02(-10.59%)
Oct 21, 2025 0.1594 0.1700 0.1594 0.1700 20,656 +0.00(+0.00%)
Oct 20, 2025 0.1598 0.1700 0.1598 0.1700 21,000 +0.00(+0.59%)
Oct 17, 2025 0.1651 0.1750 0.1600 0.1690 87,918 -0.00(-0.59%)
Oct 16, 2025 0.1600 0.1708 0.1600 0.1700 203,840 +0.00(+1.61%)
Oct 15, 2025 0.1820 0.1842 0.1673 0.1673 12,000 -0.00(-1.47%)
Oct 14, 2025 0.1626 0.1698 0.1626 0.1698 109,000 +0.00(+0.65%)
Oct 13, 2025 0.1495 0.1873 0.1495 0.1687 47,485 +0.01(+7.80%)
Oct 10, 2025 0.1693 0.1723 0.1557 0.1565 17,600 -0.01(-7.94%)
Oct 09, 2025 0.1727 0.1797 0.1697 0.1700 8,200 -0.00(-2.86%)
Oct 08, 2025 0.1768 0.1800 0.1642 0.1750 34,770 +0.00(+2.94%)
Oct 07, 2025 0.1790 0.1790 0.1700 0.1700 23,300 -0.00(-2.86%)
Oct 06, 2025 0.1783 0.1808 0.1700 0.1750 27,200 -0.00(-0.74%)
Oct 03, 2025 0.1820 0.1820 0.1763 0.1763 53,500 -0.01(-3.50%)
Oct 02, 2025 0.1849 0.1849 0.1823 0.1827 8,200 +0.00(+1.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.